| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 20.00 | 20.02 | -0.02 | -0.10% | 19.87 | 20.42 | 54606 | 11019.65 | 6.26% | 0.00 |
| 2025-11-06 | 20.25 | 20.04 | -0.34 | -1.67% | 19.94 | 20.38 | 47608 | 9567.42 | 5.46% | 0.00 |
| 2025-11-05 | 20.15 | 20.38 | 0.03 | 0.15% | 20.02 | 20.56 | 54409 | 11017.45 | 6.24% | 0.00 |
| 2025-11-04 | 19.99 | 20.35 | 0.35 | 1.75% | 19.60 | 20.48 | 76051 | 15299.14 | 8.72% | 49.00 |
| 2025-11-03 | 19.80 | 20.00 | 0.26 | 1.32% | 19.72 | 20.13 | 38404 | 7651.75 | 4.40% | 0.00 |
| 2025-10-31 | 19.52 | 19.74 | 0.21 | 1.08% | 19.48 | 19.82 | 37851 | 7432.00 | 4.34% | 0.00 |
| 2025-10-30 | 19.90 | 19.53 | -0.61 | -3.03% | 19.53 | 19.98 | 69424 | 13675.35 | 7.96% | 0.00 |
| 2025-10-29 | 20.68 | 20.14 | -0.52 | -2.52% | 20.02 | 20.68 | 80124 | 16210.94 | 9.18% | 0.00 |
| 2025-10-28 | 20.03 | 20.66 | 0.48 | 2.38% | 19.95 | 21.31 | 132266 | 27492.84 | 15.16% | 0.00 |
| 2025-10-27 | 20.01 | 20.18 | 0.20 | 1.00% | 19.90 | 20.43 | 49507 | 9960.21 | 5.67% | 0.00 |
| 2025-10-24 | 19.88 | 19.98 | 0.19 | 0.96% | 19.82 | 20.29 | 42908 | 8584.71 | 4.92% | 0.00 |
| 2025-10-23 | 19.70 | 19.79 | 0.07 | 0.35% | 19.25 | 19.83 | 34489 | 6720.11 | 3.95% | 0.00 |
| 2025-10-22 | 20.08 | 19.72 | -0.35 | -1.74% | 19.66 | 20.09 | 39899 | 7925.92 | 4.57% | 0.00 |
| 2025-10-21 | 19.38 | 20.07 | 0.64 | 3.29% | 19.38 | 20.08 | 61694 | 12289.56 | 7.07% | 70.00 |
| 2025-10-20 | 19.10 | 19.43 | 0.41 | 2.16% | 19.10 | 19.44 | 33506 | 6456.37 | 3.84% | 0.00 |
| 2025-10-17 | 19.82 | 19.02 | -0.94 | -4.71% | 19.00 | 19.91 | 52176 | 10171.55 | 5.98% | 12.00 |
| 2025-10-16 | 19.89 | 19.96 | -0.13 | -0.65% | 19.68 | 20.20 | 55795 | 11105.55 | 6.40% | 0.00 |
| 2025-10-15 | 19.87 | 20.09 | -0.20 | -0.99% | 19.66 | 20.27 | 85538 | 16988.00 | 9.80% | 0.00 |
| 2025-10-14 | 19.07 | 20.29 | 1.22 | 6.40% | 18.98 | 21.36 | 123667 | 24800.46 | 14.18% | 0.00 |
| 2025-10-13 | 18.80 | 19.07 | -0.19 | -0.99% | 18.23 | 19.16 | 31499 | 5933.97 | 3.61% | 6.00 |
| 2025-10-10 | 19.17 | 19.26 | 0.08 | 0.42% | 19.02 | 19.55 | 36871 | 7133.47 | 4.23% | 0.00 |
| 2025-10-09 | 19.41 | 19.18 | -0.22 | -1.13% | 19.09 | 19.42 | 41064 | 7889.23 | 4.71% | 0.00 |
| 2025-09-30 | 19.07 | 19.40 | 0.33 | 1.73% | 19.05 | 19.45 | 30016 | 5787.87 | 3.44% | 0.00 |
| 2025-09-29 | 19.01 | 19.07 | 0.01 | 0.05% | 18.62 | 19.11 | 25545 | 4837.62 | 2.93% | 0.00 |
| 2025-09-26 | 19.00 | 19.06 | 0.03 | 0.16% | 18.90 | 19.49 | 36497 | 7013.56 | 4.18% | 0.00 |
| 2025-09-25 | 19.40 | 19.03 | -0.41 | -2.11% | 19.02 | 19.57 | 34932 | 6734.74 | 4.00% | 0.00 |
| 2025-09-24 | 19.13 | 19.44 | 0.20 | 1.04% | 19.01 | 19.46 | 21211 | 4105.29 | 2.43% | 10.00 |
| 2025-09-23 | 19.59 | 19.24 | -0.35 | -1.79% | 18.81 | 19.69 | 40774 | 7787.22 | 4.67% | 0.00 |
| 2025-09-22 | 19.55 | 19.59 | -0.01 | -0.05% | 19.46 | 19.69 | 21433 | 4192.99 | 2.46% | 0.00 |
| 2025-09-19 | 19.67 | 19.60 | -0.07 | -0.36% | 19.45 | 19.91 | 26984 | 5310.53 | 3.09% | 0.00 |
| 2025-09-18 | 20.08 | 19.67 | -0.46 | -2.29% | 19.50 | 20.17 | 43150 | 8582.79 | 4.95% | 0.00 |
| 2025-09-17 | 20.08 | 20.13 | -0.03 | -0.15% | 19.99 | 20.25 | 27959 | 5626.01 | 3.20% | 0.00 |
| 2025-09-16 | 19.90 | 20.16 | 0.23 | 1.15% | 19.76 | 20.16 | 37369 | 7464.66 | 4.28% | 0.00 |
| 2025-09-15 | 20.01 | 19.93 | -0.21 | -1.04% | 19.75 | 20.14 | 31560 | 6277.54 | 3.62% | 0.00 |
| 2025-09-12 | 19.84 | 20.14 | 0.32 | 1.61% | 19.77 | 20.26 | 46683 | 9359.91 | 5.35% | 0.00 |
| 2025-09-11 | 19.69 | 19.82 | 0.19 | 0.97% | 19.37 | 19.83 | 36754 | 7226.08 | 4.21% | 0.00 |
| 2025-09-10 | 19.59 | 19.63 | -0.02 | -0.10% | 19.53 | 19.79 | 26359 | 5180.80 | 3.02% | 0.00 |
| 2025-09-09 | 19.90 | 19.65 | -0.23 | -1.16% | 19.52 | 19.90 | 34212 | 6741.22 | 3.92% | 60.00 |
| 2025-09-08 | 19.68 | 19.88 | 0.08 | 0.40% | 19.66 | 20.00 | 34136 | 6761.94 | 3.91% | 1.00 |
| 2025-09-05 | 19.66 | 19.80 | 0.14 | 0.71% | 19.37 | 19.81 | 42662 | 8393.48 | 4.89% | 0.00 |
| 2025-09-04 | 19.53 | 19.66 | 0.04 | 0.20% | 19.20 | 19.85 | 36887 | 7243.61 | 4.23% | 0.00 |
| 2025-09-03 | 20.65 | 19.62 | -0.95 | -4.62% | 19.57 | 20.70 | 47121 | 9433.51 | 5.40% | 1.00 |
| 2025-09-02 | 21.00 | 20.57 | -0.40 | -1.91% | 20.17 | 21.01 | 41188 | 8425.78 | 4.72% | 0.00 |
| 2025-09-01 | 20.82 | 20.97 | -0.05 | -0.24% | 20.64 | 20.99 | 36651 | 7638.29 | 4.20% | 0.00 |
| 2025-08-29 | 20.88 | 21.02 | -0.01 | -0.05% | 20.75 | 21.04 | 42945 | 8973.93 | 4.92% | 0.00 |
| 2025-08-28 | 20.80 | 21.03 | 0.28 | 1.35% | 19.93 | 21.18 | 72583 | 14982.81 | 8.32% | 0.00 |
| 2025-08-27 | 21.80 | 20.75 | -1.03 | -4.73% | 20.66 | 21.90 | 76314 | 16316.73 | 8.75% | 0.00 |
| 2025-08-26 | 22.00 | 21.78 | -0.35 | -1.58% | 21.68 | 22.00 | 65443 | 14269.15 | 7.50% | 0.00 |
| 2025-08-25 | 22.28 | 22.13 | -0.15 | -0.67% | 21.89 | 22.39 | 82431 | 18238.43 | 9.45% | 0.00 |
| 2025-08-22 | 22.08 | 22.28 | 0.20 | 0.91% | 21.88 | 22.41 | 74475 | 16484.85 | 8.54% | 0.00 |
| 2025-08-21 | 22.32 | 22.08 | -0.30 | -1.34% | 21.92 | 22.40 | 69508 | 15392.89 | 7.97% | 0.00 |
| 2025-08-20 | 22.85 | 22.38 | -0.47 | -2.06% | 22.07 | 23.03 | 102564 | 22918.57 | 11.76% | 0.00 |
| 2025-08-19 | 23.21 | 22.85 | 0.10 | 0.44% | 22.74 | 24.19 | 155736 | 36353.94 | 17.85% | 0.00 |
| 2025-08-18 | 22.10 | 22.75 | 0.70 | 3.17% | 22.10 | 23.12 | 112589 | 25647.48 | 12.91% | 100.00 |
| 2025-08-15 | 21.62 | 22.05 | 0.42 | 1.94% | 21.51 | 22.17 | 75186 | 16472.24 | 8.62% | 0.00 |
| 2025-08-14 | 22.81 | 21.63 | -1.18 | -5.17% | 21.61 | 22.89 | 122112 | 26850.02 | 14.00% | 16.00 |
| 2025-08-13 | 22.69 | 22.81 | 0.39 | 1.74% | 22.44 | 23.72 | 143722 | 33063.47 | 16.47% | 112.00 |
| 2025-08-12 | 22.56 | 22.42 | -0.34 | -1.49% | 22.30 | 23.42 | 108772 | 24662.77 | 12.47% | 0.00 |
| 2025-08-11 | 22.83 | 22.76 | -0.24 | -1.04% | 22.58 | 23.03 | 98731 | 22448.17 | 11.32% | 12.00 |
| 2025-08-08 | 22.93 | 23.00 | -0.12 | -0.52% | 22.80 | 24.10 | 109840 | 25621.12 | 12.59% | 10.00 |
| 2025-08-07 | 23.75 | 23.12 | -0.76 | -3.18% | 23.02 | 23.90 | 151000 | 35127.91 | 17.31% | 0.00 |
| 2025-08-06 | 22.95 | 23.88 | 0.93 | 4.05% | 22.81 | 24.49 | 220975 | 52821.00 | 25.33% | 100.00 |
| 2025-08-05 | 21.83 | 22.95 | 1.12 | 5.13% | 21.83 | 23.33 | 203958 | 46427.25 | 23.38% | 72.00 |
| 2025-08-04 | 21.19 | 21.83 | 0.64 | 3.02% | 21.09 | 21.92 | 76840 | 16666.13 | 8.81% | 100.00 |
| 2025-08-01 | 21.45 | 21.19 | -0.30 | -1.40% | 20.90 | 21.83 | 83083 | 17671.82 | 9.52% | 0.00 |
| 2025-07-31 | 22.26 | 21.49 | -0.77 | -3.46% | 21.38 | 22.28 | 97872 | 21286.65 | 11.22% | 0.00 |
| 2025-07-30 | 22.51 | 22.26 | -0.34 | -1.50% | 22.12 | 22.82 | 106067 | 23750.96 | 12.16% | 0.00 |
| 2025-07-29 | 21.99 | 22.60 | 0.45 | 2.03% | 21.86 | 22.79 | 109609 | 24613.75 | 12.56% | 27.00 |
| 2025-07-28 | 21.74 | 22.15 | 0.59 | 2.74% | 21.68 | 22.62 | 111965 | 24823.07 | 12.83% | 0.00 |
| 2025-07-25 | 21.60 | 21.56 | -0.02 | -0.09% | 21.12 | 21.83 | 84664 | 18131.96 | 9.70% | 0.00 |
| 2025-07-24 | 21.00 | 21.58 | 0.75 | 3.60% | 20.98 | 21.67 | 95986 | 20497.44 | 11.00% | 0.00 |
| 2025-07-23 | 21.89 | 20.83 | -1.35 | -6.09% | 20.80 | 22.03 | 129241 | 27379.75 | 14.81% | 0.00 |
| 2025-07-22 | 21.98 | 22.18 | 0.11 | 0.50% | 21.77 | 22.70 | 144099 | 32067.95 | 16.52% | 3.00 |
| 2025-07-21 | 21.98 | 22.07 | -0.04 | -0.18% | 21.82 | 22.37 | 96025 | 21161.46 | 11.01% | 9.00 |
| 2025-07-18 | 21.70 | 22.11 | 0.26 | 1.19% | 21.44 | 22.22 | 113891 | 24926.22 | 13.05% | 25.00 |
| 2025-07-17 | 21.66 | 21.85 | 0.20 | 0.92% | 21.30 | 22.04 | 118112 | 25639.40 | 13.54% | 8.00 |
| 2025-07-16 | 21.60 | 21.65 | 0.17 | 0.79% | 21.15 | 22.48 | 139191 | 30260.29 | 15.95% | 1.00 |
| 2025-07-15 | 22.00 | 21.48 | -0.77 | -3.46% | 21.32 | 22.19 | 116891 | 25287.38 | 13.40% | 0.00 |
| 2025-07-14 | 22.57 | 22.25 | -0.49 | -2.15% | 21.90 | 22.84 | 187755 | 41779.48 | 21.52% | 21.00 |
| 2025-07-11 | 20.94 | 22.74 | 1.56 | 7.37% | 20.72 | 23.97 | 289561 | 65069.34 | 33.19% | 0.00 |
昆船智能(301311)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
